ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

600
012160/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185800,7889234,398,398,398,398,2506
20250311,185700,7889234,398,398,398,398,0
20250311,185600,7889234,398,398,398,398,0
20250311,185500,7889234,398,398,398,398,0
20250311,185400,7889234,398,398,398,398,0
20250311,185300,7889234,398,398,398,398,0
20250311,185200,7889234,398,398,398,398,0
20250311,185100,7889234,398,398,398,398,0
20250311,185000,7889234,398,398,398,398,0
20250311,184900,7889234,398,398,398,398,0
20250311,184800,7889234,398,398,398,398,0
20250311,184700,7889234,398,398,398,398,0
20250311,184600,7889234,398,398,398,398,0
20250311,184500,7889234,398,398,398,398,0
20250311,184400,7889234,398,398,398,398,0
20250311,184300,7889234,398,398,398,398,0
20250311,184200,7889234,398,398,398,398,0
20250311,184100,7889234,398,398,398,398,0
20250311,184000,7889234,398,398,398,398,0
20250311,183900,7889234,398,398,398,398,0
20250311,183800,7889234,398,398,398,398,0
20250311,183700,7889234,398,398,398,398,0
20250311,183600,7889234,398,398,398,398,0
20250311,183500,7889234,398,398,398,398,0
20250311,183400,7889234,398,398,398,398,0
20250311,183300,7889234,398,398,398,398,0
20250311,183200,7889234,398,398,398,398,0
20250311,183100,7889234,398,398,398,398,0
20250311,183000,7889234,398,398,398,398,0
20250311,182900,7889234,398,398,398,398,0
20250311,182800,7889234,398,398,398,398,2506
20250311,182700,7889234,398,398,398,398,0
20250311,182600,7889234,398,398,398,398,0
20250311,182500,7889234,398,398,398,398,0
20250311,182400,7889234,398,398,398,398,0
20250311,182300,7889234,398,398,398,398,0
20250311,182200,7889234,398,398,398,398,0
20250311,182100,7889234,398,398,398,398,0
20250311,182000,7889234,398,398,398,398,0
20250311,181900,7889234,398,398,398,398,0
20250311,181800,7889234,398,398,398,398,0
20250311,181700,7889234,398,398,398,398,0
20250311,181600,7889234,398,398,398,398,0
20250311,181500,7889234,398,398,398,398,0
20250311,181400,7889234,398,398,398,398,0
20250311,181300,7889234,398,398,398,398,0
20250311,181200,7889234,398,398,398,398,0
20250311,181100,7889234,398,398,398,398,0
20250311,181000,7889234,398,398,398,398,0
20250311,180900,7889234,398,398,398,398,0
20250311,180800,7889234,398,398,398,398,0
20250311,180700,7889234,398,398,398,398,0
20250311,180600,7889234,398,398,398,398,0
20250311,180500,7889234,398,398,398,398,0
20250311,180400,7889234,398,398,398,398,0
20250311,180300,7889234,398,398,398,398,0
20250311,180200,7889234,398,398,398,398,0
20250311,180100,7889234,398,398,398,398,0
20250311,180000,7889234,398,398,398,398,0
20250311,175900,7889234,398,398,398,398,0
20250311,175800,7889234,398,398,398,398,2506
20250311,175700,7889234,398,398,398,398,0
20250311,175600,7889234,398,398,398,398,0
20250311,175500,7889234,398,398,398,398,0
20250311,175400,7889234,398,398,398,398,0
20250311,175300,7889234,398,398,398,398,0
20250311,175200,7889234,398,398,398,398,0
20250311,175100,7889234,398,398,398,398,0
20250311,175000,7889234,398,398,398,398,0
20250311,174900,7889234,398,398,398,398,0
20250311,174800,7889234,398,398,398,398,0
20250311,174700,7889234,398,398,398,398,0
20250311,174600,7889234,398,398,398,398,0
20250311,174500,7889234,398,398,398,398,0
20250311,174400,7889234,398,398,398,398,0
20250311,174300,7889234,398,398,398,398,0
20250311,174200,7889234,398,398,398,398,0
20250311,174100,7889234,398,398,398,398,0
20250311,174000,7889234,398,398,398,398,0
20250311,173900,7889234,398,398,398,398,0
20250311,173800,7889234,398,398,398,398,0
20250311,173700,7889234,398,398,398,398,0
20250311,173600,7889234,398,398,398,398,0
20250311,173500,7889234,398,398,398,398,0
20250311,173400,7889234,398,398,398,398,0
20250311,173300,7889234,398,398,398,398,0
20250311,173200,7889234,398,398,398,398,0
20250311,173100,7889234,398,398,398,398,0
20250311,173000,7889234,398,398,398,398,0
20250311,172900,7889234,398,398,398,398,0
20250311,172800,7889234,398,398,398,398,2506
20250311,172700,7889234,398,398,398,398,0
20250311,172600,7889234,398,398,398,398,0
20250311,172500,7889234,398,398,398,398,0
20250311,172400,7889234,398,398,398,398,0
20250311,172300,7889234,398,398,398,398,0
20250311,172200,7889234,398,398,398,398,0
20250311,172100,7889234,398,398,398,398,0
20250311,172000,7889234,398,398,398,398,0
20250311,171900,7889234,398,398,398,398,0
20250311,171800,7889234,398,398,398,398,0
20250311,171700,7889234,398,398,398,398,0
20250311,171600,7889234,398,398,398,398,0
20250311,171500,7889234,398,398,398,398,0
20250311,171400,7889234,398,398,398,398,0
20250311,171300,7889234,398,398,398,398,0
20250311,171200,7889234,398,398,398,398,0
20250311,171100,7889234,398,398,398,398,0
20250311,171000,7889234,398,398,398,398,0
20250311,170900,7889234,398,398,398,398,0
20250311,170800,7889234,398,398,398,398,0
20250311,170700,7889234,398,398,398,398,0
20250311,170600,7889234,398,398,398,398,0
20250311,170500,7889234,398,398,398,398,0
20250311,170400,7889234,398,398,398,398,0
20250311,170300,7889234,398,398,398,398,0
20250311,170200,7889234,398,398,398,398,0
20250311,170100,7889234,398,398,398,398,0
20250311,170000,7889234,398,398,398,398,0
20250311,165900,7889234,398,398,398,398,0
20250311,165800,7889234,398,398,398,398,2506
20250311,165700,7889234,398,398,398,398,0
20250311,165600,7889234,398,398,398,398,0
20250311,165500,7889234,398,398,398,398,0
20250311,165400,7889234,398,398,398,398,0
20250311,165300,7889234,398,398,398,398,0
20250311,165200,7889234,398,398,398,398,0
20250311,165100,7889234,398,398,398,398,0
20250311,165000,7889234,398,398,398,398,0
20250311,164900,7889234,398,398,398,398,0
20250311,164800,7889234,398,398,398,398,0
20250311,164700,7889234,398,398,398,398,0
20250311,164600,7889234,398,398,398,398,0
20250311,164500,7889234,398,398,398,398,0
20250311,164400,7889234,398,398,398,398,0
20250311,164300,7889234,398,398,398,398,0
20250311,164200,7889234,398,398,398,398,0
20250311,164100,7889234,398,398,398,398,0
20250311,164000,7889234,398,398,398,398,0
20250311,163900,7889234,398,398,398,398,0
20250311,163800,7889234,398,398,398,398,0
20250311,163700,7889234,398,398,398,398,0
20250311,163600,7889234,398,398,398,398,0
20250311,163500,7889234,398,398,398,398,0
20250311,163400,7889234,398,398,398,398,0
20250311,163300,7889234,398,398,398,398,0
20250311,163200,7889234,398,398,398,398,0
20250311,163100,7889234,398,398,398,398,0
20250311,163000,7889234,398,398,398,398,0
20250311,162900,7889234,398,398,398,398,0
20250311,162800,7889234,398,398,398,398,2506
20250311,162700,7889234,398,398,398,398,0
20250311,162600,7889234,398,398,398,398,0
20250311,162500,7889234,398,398,398,398,0
20250311,162400,7889234,398,398,398,398,0
20250311,162300,7889234,398,398,398,398,0
20250311,162200,7889234,398,398,398,398,0
20250311,162100,7889234,398,398,398,398,0
20250311,162000,7889234,398,398,398,398,0
20250311,161900,7889234,398,398,398,398,0
20250311,161800,7889234,398,398,398,398,0
20250311,161700,7889234,398,398,398,398,0
20250311,161600,7889234,398,398,398,398,0
20250311,161500,7889234,398,398,398,398,0
20250311,161400,7889234,398,398,398,398,0
20250311,161300,7889234,398,398,398,398,0
20250311,161200,7889234,398,398,398,398,0
20250311,161100,7889234,398,398,398,398,0
20250311,161000,7889234,398,398,398,398,0
20250311,160900,7889234,398,398,398,398,0
20250311,160800,7889234,398,398,398,398,0
20250311,160700,7889234,398,398,398,398,0
20250311,160600,7889234,398,398,398,398,0
20250311,160500,7889234,398,398,398,398,0
20250311,160400,7889234,398,398,398,398,0
20250311,160300,7889234,398,398,398,398,0
20250311,160200,7889234,398,398,398,398,0
20250311,160100,7889234,398,398,398,398,0
20250311,160000,7889234,398,398,398,398,0
20250311,155900,7889234,398,398,398,398,0
20250311,155800,7889234,398,398,398,398,2506
20250311,155700,7889234,398,398,398,398,0
20250311,155600,7889234,398,398,398,398,0
20250311,155500,7889234,398,398,398,398,0
20250311,155400,7889234,398,398,398,398,0
20250311,155300,7889234,398,398,398,398,0
20250311,155200,7889234,398,398,398,398,0
20250311,155100,7889234,398,398,398,398,0
20250311,155000,7889234,398,398,398,398,0
20250311,154900,7889234,398,398,398,398,0
20250311,154800,7889234,398,398,398,398,0
20250311,154700,7889234,398,398,398,398,0
20250311,154600,7889234,398,398,398,398,0
20250311,154500,7889234,398,398,398,398,0
20250311,154400,7889234,398,398,398,398,0
20250311,154300,7889234,398,398,398,398,0
20250311,154200,7889234,398,398,398,398,0
20250311,154100,7889234,398,398,398,398,0
20250311,154000,7889234,398,398,398,398,0
20250311,153900,7889234,398,398,398,398,0
20250311,153800,7889234,398,398,398,398,0
20250311,153700,7889234,398,398,398,398,0
20250311,153600,7889234,398,398,398,398,0
20250311,153500,7889234,398,398,398,398,0
20250311,153400,7889234,398,398,398,398,0
20250311,153300,7889234,398,398,398,398,0
20250311,153200,7889234,398,398,398,398,0
20250311,153100,7889234,398,398,398,398,0
20250311,153000,7889234,398,398,398,398,2506
20250311,152900,6891846,399,399,399,399,0
20250311,152800,6891846,399,399,399,399,0
20250311,152700,6891846,399,399,399,399,0
20250311,152600,6891846,399,399,399,399,0
20250311,152500,6891846,399,399,399,399,0
20250311,152400,6891846,399,399,399,399,0
20250311,152300,6891846,399,399,399,399,0
20250311,152200,6891846,399,399,399,399,0
20250311,152100,6891846,399,399,399,399,0
20250311,152000,6891846,399,399,399,399,0
20250311,151900,6891846,399,399,399,399,0
20250311,151800,6891846,399,399,399,399,0
20250311,151700,6891846,399,399,399,399,0
20250311,151600,6891846,399,399,399,399,0
20250311,151500,6891846,399,399,399,399,20
20250311,151400,6883866,399,399,399,399,0
20250311,151300,6883866,399,399,399,399,0
20250311,151200,6883866,399,399,399,399,0
20250311,151100,6883866,399,399,399,399,60
20250311,151000,6859926,399,399,399,399,0
20250311,150900,6859926,399,399,399,399,0
20250311,150800,6859926,399,399,399,399,0
20250311,150700,6859926,399,399,399,399,0
20250311,150600,6859926,399,399,399,399,0
20250311,150500,6859926,399,399,399,399,0
20250311,150400,6859926,399,399,399,399,0
20250311,150300,6859926,399,399,399,399,0
20250311,150200,6859926,399,399,399,399,0
20250311,150100,6859926,399,399,399,399,0
20250311,150000,6859926,399,399,399,399,0
20250311,145900,6859926,399,399,399,399,0
20250311,145800,6859926,399,399,399,399,0
20250311,145700,6859926,399,399,399,399,0
20250311,145600,6859926,399,399,399,399,0
20250311,145500,6859926,399,399,399,399,0
20250311,145400,6859926,399,399,399,399,0
20250311,145300,6859926,399,399,399,399,0
20250311,145200,6859926,399,399,399,399,0
20250311,145100,6859926,399,399,399,399,0
20250311,145000,6859926,399,399,399,399,0
20250311,144900,6859926,399,399,399,399,0
20250311,144800,6859926,399,399,399,399,0
20250311,144700,6859926,399,399,399,399,0
20250311,144600,6859926,399,399,399,399,0
20250311,144500,6859926,399,399,399,399,0
20250311,144400,6859926,399,399,399,399,0
20250311,144300,6859926,399,399,399,399,0
20250311,144200,6859926,399,399,399,399,0
20250311,144100,6859926,399,399,399,399,0
20250311,144000,6859926,399,399,399,399,0
20250311,143900,6859926,399,399,399,399,0
20250311,143800,6859926,399,399,399,399,0
20250311,143700,6859926,399,399,399,399,0
20250311,143600,6859926,399,399,399,399,0
20250311,143500,6859926,399,399,399,399,0
20250311,143400,6859926,399,399,399,399,0
20250311,143300,6859926,399,399,399,399,0
20250311,143200,6859926,399,399,399,399,0
20250311,143100,6859926,399,399,399,399,0
20250311,143000,6859926,399,399,399,399,0
20250311,142900,6859926,399,399,399,399,0
20250311,142800,6859926,399,399,399,399,0
20250311,142700,6859926,399,399,399,399,0
20250311,142600,6859926,399,399,399,399,0
20250311,142500,6859926,399,399,399,399,0
20250311,142400,6859926,399,399,399,399,0
20250311,142300,6859926,399,399,399,399,0
20250311,142200,6859926,399,399,399,399,0
20250311,142100,6859926,399,399,399,399,0
20250311,142000,6859926,399,399,399,399,0
20250311,141900,6859926,399,399,399,399,0
20250311,141800,6859926,399,399,399,399,0
20250311,141700,6859926,399,399,399,399,0
20250311,141600,6859926,399,399,399,399,0
20250311,141500,6859926,399,399,399,399,0
20250311,141400,6859926,399,399,399,399,0
20250311,141300,6859926,399,399,399,399,0
20250311,141200,6859926,399,399,399,399,0
20250311,141100,6859926,399,399,399,399,0
20250311,141000,6859926,399,399,399,399,0
20250311,140900,6859926,399,399,399,399,0
20250311,140800,6859926,399,399,399,399,0
20250311,140700,6859926,399,399,399,399,0
20250311,140600,6859926,399,399,399,399,0
20250311,140500,6859926,399,399,399,399,0
20250311,140400,6859926,399,399,399,399,0
20250311,140300,6859926,399,399,399,399,100
20250311,140200,6820026,399,399,399,399,200
20250311,140100,6740226,399,399,399,399,100
20250311,140000,6700326,399,399,399,399,0
20250311,135900,6700326,399,399,399,399,0
20250311,135800,6700326,399,399,399,399,0
20250311,135700,6700326,399,399,399,399,0
20250311,135600,6700326,399,399,399,399,0
20250311,135500,6700326,399,399,399,399,0
20250311,135400,6700326,399,399,399,399,0
20250311,135300,6700326,399,399,399,399,0
20250311,135200,6700326,399,399,399,399,0
20250311,135100,6700326,399,399,399,399,0
20250311,135000,6700326,399,399,399,399,0
20250311,134900,6700326,399,399,399,399,0
20250311,134800,6700326,399,399,399,399,0
20250311,134700,6700326,399,399,399,399,0
20250311,134600,6700326,399,399,399,399,0
20250311,134500,6700326,399,399,399,399,0
20250311,134400,6700326,399,399,399,399,0
20250311,134300,6700326,399,398,399,398,1042
20250311,134200,6285609,398,398,398,398,25
20250311,134100,6275659,396,396,396,396,0
20250311,134000,6275659,396,396,396,396,0
20250311,133900,6275659,396,396,396,396,0
20250311,133800,6275659,396,396,396,396,0
20250311,133700,6275659,396,396,396,396,0
20250311,133600,6275659,396,396,396,396,0
20250311,133500,6275659,396,396,396,396,0
20250311,133400,6275659,396,396,396,396,0
20250311,133300,6275659,396,396,396,396,0
20250311,133200,6275659,396,396,396,396,0
20250311,133100,6275659,396,396,396,396,0
20250311,133000,6275659,396,396,396,396,0
20250311,132900,6275659,396,397,397,396,1000
20250311,132800,5879347,398,398,398,398,1
20250311,132700,5878949,397,397,397,397,0
20250311,132600,5878949,397,397,397,397,0
20250311,132500,5878949,397,397,397,397,0
20250311,132400,5878949,397,397,397,397,0
20250311,132300,5878949,397,397,397,397,0
20250311,132200,5878949,397,397,397,397,0
20250311,132100,5878949,397,397,397,397,0
20250311,132000,5878949,397,397,397,397,500
20250311,131900,5680449,398,398,398,398,0
20250311,131800,5680449,398,398,398,398,16
20250311,131700,5674081,398,398,398,398,0
20250311,131600,5674081,398,398,398,398,0
20250311,131500,5674081,398,398,398,398,0
20250311,131400,5674081,398,398,398,398,0
20250311,131300,5674081,398,398,398,398,0
20250311,131200,5674081,398,398,398,398,0
20250311,131100,5674081,398,398,398,398,0
20250311,131000,5674081,398,398,398,398,0
20250311,130900,5674081,398,398,398,398,0
20250311,130800,5674081,398,398,398,398,0
20250311,130700,5674081,398,398,398,398,0
20250311,130600,5674081,398,398,398,398,232
20250311,130500,5581745,399,399,399,399,0
20250311,130400,5581745,399,399,399,399,0
20250311,130300,5581745,399,399,399,399,0
20250311,130200,5581745,399,399,399,399,0
20250311,130100,5581745,399,399,399,399,0
20250311,130000,5581745,399,399,399,399,0
20250311,125900,5581745,399,399,399,399,0
20250311,125800,5581745,399,399,399,399,0
20250311,125700,5581745,399,399,399,399,0
20250311,125600,5581745,399,399,399,399,0
20250311,125500,5581745,399,399,399,399,0
20250311,125400,5581745,399,399,399,399,0
20250311,125300,5581745,399,399,399,399,0
20250311,125200,5581745,399,399,399,399,0
20250311,125100,5581745,399,399,399,399,0
20250311,125000,5581745,399,399,399,399,16
20250311,124900,5575361,399,399,399,399,0
20250311,124800,5575361,399,399,399,399,0
20250311,124700,5575361,399,399,399,399,0
20250311,124600,5575361,399,399,399,399,0
20250311,124500,5575361,399,399,399,399,30
20250311,124400,5563391,399,399,399,399,0
20250311,124300,5563391,399,399,399,399,0
20250311,124200,5563391,399,399,399,399,0
20250311,124100,5563391,399,399,399,399,0
20250311,124000,5563391,399,399,399,399,0
20250311,123900,5563391,399,399,399,399,0
20250311,123800,5563391,399,399,399,399,0
20250311,123700,5563391,399,399,399,399,0
20250311,123600,5563391,399,399,399,399,0
20250311,123500,5563391,399,399,399,399,0
20250311,123400,5563391,399,399,399,399,0
20250311,123300,5563391,399,399,399,399,0
20250311,123200,5563391,399,399,399,399,0
20250311,123100,5563391,399,399,399,399,0
20250311,123000,5563391,399,399,399,399,0
20250311,122900,5563391,399,399,399,399,0
20250311,122800,5563391,399,399,399,399,0
20250311,122700,5563391,399,399,399,399,0
20250311,122600,5563391,399,399,399,399,0
20250311,122500,5563391,399,399,399,399,0
20250311,122400,5563391,399,399,399,399,0
20250311,122300,5563391,399,399,399,399,0
20250311,122200,5563391,399,399,399,399,0
20250311,122100,5563391,399,399,399,399,0
20250311,122000,5563391,399,399,399,399,0
20250311,121900,5563391,399,399,399,399,0
20250311,121800,5563391,399,399,399,399,107
20250311,121700,5520698,399,399,399,399,0
20250311,121600,5520698,399,399,399,399,0
20250311,121500,5520698,399,399,399,399,0
20250311,121400,5520698,399,399,399,399,0
20250311,121300,5520698,399,399,399,399,0
20250311,121200,5520698,399,399,399,399,0
20250311,121100,5520698,399,399,399,399,0
20250311,121000,5520698,399,399,399,399,0
20250311,120900,5520698,399,399,399,399,0
20250311,120800,5520698,399,399,399,399,0
20250311,120700,5520698,399,399,399,399,0
20250311,120600,5520698,399,399,399,399,0
20250311,120500,5520698,399,399,399,399,0
20250311,120400,5520698,399,399,399,399,0
20250311,120300,5520698,399,399,399,399,0
20250311,120200,5520698,399,399,399,399,0
20250311,120100,5520698,399,399,399,399,0
20250311,120000,5520698,399,399,399,399,0
20250311,115900,5520698,399,399,399,399,0
20250311,115800,5520698,399,399,399,399,0
20250311,115700,5520698,399,399,399,399,0
20250311,115600,5520698,399,399,399,399,0
20250311,115500,5520698,399,399,399,399,0
20250311,115400,5520698,399,399,399,399,0
20250311,115300,5520698,399,399,399,399,0
20250311,115200,5520698,399,399,399,399,0
20250311,115100,5520698,399,399,399,399,0
20250311,115000,5520698,399,399,399,399,0
20250311,114900,5520698,399,399,399,399,0
20250311,114800,5520698,399,399,399,399,0
20250311,114700,5520698,399,399,399,399,60
20250311,114600,5496758,399,399,399,399,0
20250311,114500,5496758,399,399,399,399,0
20250311,114400,5496758,399,399,399,399,0
20250311,114300,5496758,399,399,399,399,0
20250311,114200,5496758,399,399,399,399,0
20250311,114100,5496758,399,399,399,399,0
20250311,114000,5496758,399,399,399,399,0
20250311,113900,5496758,399,399,399,399,0
20250311,113800,5496758,399,399,399,399,0
20250311,113700,5496758,399,399,399,399,0
20250311,113600,5496758,399,399,399,399,0
20250311,113500,5496758,399,399,399,399,0
20250311,113400,5496758,399,399,399,399,0
20250311,113300,5496758,399,399,399,399,0
20250311,113200,5496758,399,399,399,399,0
20250311,113100,5496758,399,399,399,399,0
20250311,113000,5496758,399,399,399,399,0
20250311,112900,5496758,399,399,399,399,0
20250311,112800,5496758,399,399,399,399,0
20250311,112700,5496758,399,399,399,399,0
20250311,112600,5496758,399,399,399,399,0
20250311,112500,5496758,399,399,399,399,0
20250311,112400,5496758,399,399,399,399,0
20250311,112300,5496758,399,399,399,399,0
20250311,112200,5496758,399,399,399,399,0
20250311,112100,5496758,399,399,399,399,0
20250311,112000,5496758,399,399,399,399,0
20250311,111900,5496758,399,399,399,399,0
20250311,111800,5496758,399,399,399,399,0
20250311,111700,5496758,399,399,399,399,0
20250311,111600,5496758,399,399,399,399,0
20250311,111500,5496758,399,399,399,399,0
20250311,111400,5496758,399,399,399,399,0
20250311,111300,5496758,399,399,399,399,0
20250311,111200,5496758,399,399,399,399,0
20250311,111100,5496758,399,399,399,399,0
20250311,111000,5496758,399,399,399,399,0
20250311,110900,5496758,399,399,399,399,0
20250311,110800,5496758,399,399,399,399,0
20250311,110700,5496758,399,399,399,399,0
20250311,110600,5496758,399,399,399,399,0
20250311,110500,5496758,399,399,399,399,0
20250311,110400,5496758,399,399,399,399,0
20250311,110300,5496758,399,399,399,399,0
20250311,110200,5496758,399,399,399,399,0
20250311,110100,5496758,399,399,399,399,0
20250311,110000,5496758,399,399,399,399,0
20250311,105900,5496758,399,399,399,399,0
20250311,105800,5496758,399,399,399,399,0
20250311,105700,5496758,399,399,399,399,0
20250311,105600,5496758,399,399,399,399,0
20250311,105500,5496758,399,399,399,399,0
20250311,105400,5496758,399,399,399,399,0
20250311,105300,5496758,399,399,399,399,0
20250311,105200,5496758,399,399,399,399,0
20250311,105100,5496758,399,399,399,399,0
20250311,105000,5496758,399,399,399,399,0
20250311,104900,5496758,399,399,399,399,0
20250311,104800,5496758,399,399,399,399,0
20250311,104700,5496758,399,399,399,399,65
20250311,104600,5470823,399,399,399,399,2435
20250311,104500,4499258,399,399,399,399,0
20250311,104400,4499258,399,399,399,399,0
20250311,104300,4499258,399,399,399,399,1280
20250311,104200,3988538,399,399,399,399,0
20250311,104100,3988538,399,399,399,399,0
20250311,104000,3988538,399,399,399,399,0
20250311,103900,3988538,399,399,399,399,0
20250311,103800,3988538,399,399,399,399,0
20250311,103700,3988538,399,399,399,399,0
20250311,103600,3988538,399,399,399,399,0
20250311,103500,3988538,399,399,399,399,0
20250311,103400,3988538,399,399,399,399,0
20250311,103300,3988538,399,399,399,399,0
20250311,103200,3988538,399,399,399,399,0
20250311,103100,3988538,399,399,399,399,0
20250311,103000,3988538,399,399,399,399,0
20250311,102900,3988538,399,399,399,399,0
20250311,102800,3988538,399,399,399,399,0
20250311,102700,3988538,399,399,399,399,0
20250311,102600,3988538,399,399,399,399,0
20250311,102500,3988538,399,399,399,399,0
20250311,102400,3988538,399,399,399,399,0
20250311,102300,3988538,399,399,399,399,0
20250311,102200,3988538,399,399,399,399,0
20250311,102100,3988538,399,399,399,399,0
20250311,102000,3988538,399,399,399,399,0
20250311,101900,3988538,399,399,399,399,0
20250311,101800,3988538,399,399,399,399,0
20250311,101700,3988538,399,399,399,399,0
20250311,101600,3988538,399,399,399,399,0
20250311,101500,3988538,399,399,399,399,0
20250311,101400,3988538,399,399,399,399,0
20250311,101300,3988538,399,399,399,399,0
20250311,101200,3988538,399,399,399,399,0
20250311,101100,3988538,399,399,399,399,0
20250311,101000,3988538,399,399,399,399,0
20250311,100900,3988538,399,399,399,399,0
20250311,100800,3988538,399,399,399,399,0
20250311,100700,3988538,399,399,399,399,0
20250311,100600,3988538,399,399,399,399,0
20250311,100500,3988538,399,399,399,399,50
20250311,100400,3968588,400,400,400,400,0
20250311,100300,3968588,400,400,400,400,0
20250311,100200,3968588,400,400,400,400,0
20250311,100100,3968588,400,400,400,400,0
20250311,100000,3968588,400,400,400,400,0
20250311,095900,3968588,400,400,400,400,0
20250311,095800,3968588,400,400,400,400,0
20250311,095700,3968588,400,400,400,400,0
20250311,095600,3968588,400,400,400,400,0
20250311,095500,3968588,400,400,400,400,0
20250311,095400,3968588,400,400,400,400,0
20250311,095300,3968588,400,400,400,400,0
20250311,095200,3968588,400,400,400,400,0
20250311,095100,3968588,400,400,400,400,0
20250311,095000,3968588,400,400,400,400,0
20250311,094900,3968588,400,400,400,400,0
20250311,094800,3968588,400,400,400,400,0
20250311,094700,3968588,400,400,400,400,0
20250311,094600,3968588,400,400,400,400,0
20250311,094500,3968588,400,400,400,400,0
20250311,094400,3968588,400,400,400,400,0
20250311,094300,3968588,400,400,400,400,0
20250311,094200,3968588,400,400,400,400,0
20250311,094100,3968588,400,400,400,400,0
20250311,094000,3968588,400,399,400,398,701
20250311,093900,3689578,400,400,400,400,0
20250311,093800,3689578,400,400,400,399,730
20250311,093700,3398278,401,401,401,401,0
20250311,093600,3398278,401,401,401,401,5
20250311,093500,3396273,402,402,402,402,0
20250311,093400,3396273,402,402,402,402,11
20250311,093300,3391851,399,399,399,399,0
20250311,093200,3391851,399,399,399,399,0
20250311,093100,3391851,399,399,399,399,0
20250311,093000,3391851,399,399,399,399,0
20250311,092900,3391851,399,399,399,399,0
20250311,092800,3391851,399,399,399,399,0
20250311,092700,3391851,399,399,399,399,0
20250311,092600,3391851,399,396,399,395,2368
20250311,092500,2453465,396,396,396,396,0
20250311,092400,2453465,396,396,396,396,0
20250311,092300,2453465,396,396,396,396,0
20250311,092200,2453465,396,396,396,396,2500
20250311,092100,1463465,396,396,396,396,0
20250311,092000,1463465,396,397,397,396,25
20250311,091900,1453543,396,397,397,396,39
20250311,091800,1438084,397,397,397,397,0
20250311,091700,1438084,397,397,397,397,0
20250311,091600,1438084,397,397,397,397,0
20250311,091500,1438084,397,397,397,397,0
20250311,091400,1438084,397,397,397,397,10
20250311,091300,1434114,397,397,397,397,20
20250311,091200,1426174,397,397,397,397,0
20250311,091100,1426174,397,397,397,397,1006
20250311,091000,1026792,397,398,398,397,1244
20250311,090900,532853,406,406,406,406,0
20250311,090800,532853,406,406,406,406,0
20250311,090700,532853,406,406,406,406,0
20250311,090600,532853,406,406,406,406,0
20250311,090500,532853,406,406,406,406,1
20250311,090400,532447,398,398,398,397,752
20250311,090300,233228,398,398,398,398,0
20250311,090200,233228,398,398,398,398,0
20250311,090100,233228,398,398,398,398,0
20250311,090000,233228,398,398,398,398,586
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185800 7889234 398 398 398 398 2506
3 20250311 185700 7889234 398 398 398 398 0
4 20250311 185600 7889234 398 398 398 398 0
5 20250311 185500 7889234 398 398 398 398 0
6 20250311 185400 7889234 398 398 398 398 0
7 20250311 185300 7889234 398 398 398 398 0
8 20250311 185200 7889234 398 398 398 398 0
9 20250311 185100 7889234 398 398 398 398 0
10 20250311 185000 7889234 398 398 398 398 0
11 20250311 184900 7889234 398 398 398 398 0
12 20250311 184800 7889234 398 398 398 398 0
13 20250311 184700 7889234 398 398 398 398 0
14 20250311 184600 7889234 398 398 398 398 0
15 20250311 184500 7889234 398 398 398 398 0
16 20250311 184400 7889234 398 398 398 398 0
17 20250311 184300 7889234 398 398 398 398 0
18 20250311 184200 7889234 398 398 398 398 0
19 20250311 184100 7889234 398 398 398 398 0
20 20250311 184000 7889234 398 398 398 398 0
21 20250311 183900 7889234 398 398 398 398 0
22 20250311 183800 7889234 398 398 398 398 0
23 20250311 183700 7889234 398 398 398 398 0
24 20250311 183600 7889234 398 398 398 398 0
25 20250311 183500 7889234 398 398 398 398 0
26 20250311 183400 7889234 398 398 398 398 0
27 20250311 183300 7889234 398 398 398 398 0
28 20250311 183200 7889234 398 398 398 398 0
29 20250311 183100 7889234 398 398 398 398 0
30 20250311 183000 7889234 398 398 398 398 0
31 20250311 182900 7889234 398 398 398 398 0
32 20250311 182800 7889234 398 398 398 398 2506
33 20250311 182700 7889234 398 398 398 398 0
34 20250311 182600 7889234 398 398 398 398 0
35 20250311 182500 7889234 398 398 398 398 0
36 20250311 182400 7889234 398 398 398 398 0
37 20250311 182300 7889234 398 398 398 398 0
38 20250311 182200 7889234 398 398 398 398 0
39 20250311 182100 7889234 398 398 398 398 0
40 20250311 182000 7889234 398 398 398 398 0
41 20250311 181900 7889234 398 398 398 398 0
42 20250311 181800 7889234 398 398 398 398 0
43 20250311 181700 7889234 398 398 398 398 0
44 20250311 181600 7889234 398 398 398 398 0
45 20250311 181500 7889234 398 398 398 398 0
46 20250311 181400 7889234 398 398 398 398 0
47 20250311 181300 7889234 398 398 398 398 0
48 20250311 181200 7889234 398 398 398 398 0
49 20250311 181100 7889234 398 398 398 398 0
50 20250311 181000 7889234 398 398 398 398 0
51 20250311 180900 7889234 398 398 398 398 0
52 20250311 180800 7889234 398 398 398 398 0
53 20250311 180700 7889234 398 398 398 398 0
54 20250311 180600 7889234 398 398 398 398 0
55 20250311 180500 7889234 398 398 398 398 0
56 20250311 180400 7889234 398 398 398 398 0
57 20250311 180300 7889234 398 398 398 398 0
58 20250311 180200 7889234 398 398 398 398 0
59 20250311 180100 7889234 398 398 398 398 0
60 20250311 180000 7889234 398 398 398 398 0
61 20250311 175900 7889234 398 398 398 398 0
62 20250311 175800 7889234 398 398 398 398 2506
63 20250311 175700 7889234 398 398 398 398 0
64 20250311 175600 7889234 398 398 398 398 0
65 20250311 175500 7889234 398 398 398 398 0
66 20250311 175400 7889234 398 398 398 398 0
67 20250311 175300 7889234 398 398 398 398 0
68 20250311 175200 7889234 398 398 398 398 0
69 20250311 175100 7889234 398 398 398 398 0
70 20250311 175000 7889234 398 398 398 398 0
71 20250311 174900 7889234 398 398 398 398 0
72 20250311 174800 7889234 398 398 398 398 0
73 20250311 174700 7889234 398 398 398 398 0
74 20250311 174600 7889234 398 398 398 398 0
75 20250311 174500 7889234 398 398 398 398 0
76 20250311 174400 7889234 398 398 398 398 0
77 20250311 174300 7889234 398 398 398 398 0
78 20250311 174200 7889234 398 398 398 398 0
79 20250311 174100 7889234 398 398 398 398 0
80 20250311 174000 7889234 398 398 398 398 0
81 20250311 173900 7889234 398 398 398 398 0
82 20250311 173800 7889234 398 398 398 398 0
83 20250311 173700 7889234 398 398 398 398 0
84 20250311 173600 7889234 398 398 398 398 0
85 20250311 173500 7889234 398 398 398 398 0
86 20250311 173400 7889234 398 398 398 398 0
87 20250311 173300 7889234 398 398 398 398 0
88 20250311 173200 7889234 398 398 398 398 0
89 20250311 173100 7889234 398 398 398 398 0
90 20250311 173000 7889234 398 398 398 398 0
91 20250311 172900 7889234 398 398 398 398 0
92 20250311 172800 7889234 398 398 398 398 2506
93 20250311 172700 7889234 398 398 398 398 0
94 20250311 172600 7889234 398 398 398 398 0
95 20250311 172500 7889234 398 398 398 398 0
96 20250311 172400 7889234 398 398 398 398 0
97 20250311 172300 7889234 398 398 398 398 0
98 20250311 172200 7889234 398 398 398 398 0
99 20250311 172100 7889234 398 398 398 398 0
100 20250311 172000 7889234 398 398 398 398 0
101 20250311 171900 7889234 398 398 398 398 0
102 20250311 171800 7889234 398 398 398 398 0
103 20250311 171700 7889234 398 398 398 398 0
104 20250311 171600 7889234 398 398 398 398 0
105 20250311 171500 7889234 398 398 398 398 0
106 20250311 171400 7889234 398 398 398 398 0
107 20250311 171300 7889234 398 398 398 398 0
108 20250311 171200 7889234 398 398 398 398 0
109 20250311 171100 7889234 398 398 398 398 0
110 20250311 171000 7889234 398 398 398 398 0
111 20250311 170900 7889234 398 398 398 398 0
112 20250311 170800 7889234 398 398 398 398 0
113 20250311 170700 7889234 398 398 398 398 0
114 20250311 170600 7889234 398 398 398 398 0
115 20250311 170500 7889234 398 398 398 398 0
116 20250311 170400 7889234 398 398 398 398 0
117 20250311 170300 7889234 398 398 398 398 0
118 20250311 170200 7889234 398 398 398 398 0
119 20250311 170100 7889234 398 398 398 398 0
120 20250311 170000 7889234 398 398 398 398 0
121 20250311 165900 7889234 398 398 398 398 0
122 20250311 165800 7889234 398 398 398 398 2506
123 20250311 165700 7889234 398 398 398 398 0
124 20250311 165600 7889234 398 398 398 398 0
125 20250311 165500 7889234 398 398 398 398 0
126 20250311 165400 7889234 398 398 398 398 0
127 20250311 165300 7889234 398 398 398 398 0
128 20250311 165200 7889234 398 398 398 398 0
129 20250311 165100 7889234 398 398 398 398 0
130 20250311 165000 7889234 398 398 398 398 0
131 20250311 164900 7889234 398 398 398 398 0
132 20250311 164800 7889234 398 398 398 398 0
133 20250311 164700 7889234 398 398 398 398 0
134 20250311 164600 7889234 398 398 398 398 0
135 20250311 164500 7889234 398 398 398 398 0
136 20250311 164400 7889234 398 398 398 398 0
137 20250311 164300 7889234 398 398 398 398 0
138 20250311 164200 7889234 398 398 398 398 0
139 20250311 164100 7889234 398 398 398 398 0
140 20250311 164000 7889234 398 398 398 398 0
141 20250311 163900 7889234 398 398 398 398 0
142 20250311 163800 7889234 398 398 398 398 0
143 20250311 163700 7889234 398 398 398 398 0
144 20250311 163600 7889234 398 398 398 398 0
145 20250311 163500 7889234 398 398 398 398 0
146 20250311 163400 7889234 398 398 398 398 0
147 20250311 163300 7889234 398 398 398 398 0
148 20250311 163200 7889234 398 398 398 398 0
149 20250311 163100 7889234 398 398 398 398 0
150 20250311 163000 7889234 398 398 398 398 0
151 20250311 162900 7889234 398 398 398 398 0
152 20250311 162800 7889234 398 398 398 398 2506
153 20250311 162700 7889234 398 398 398 398 0
154 20250311 162600 7889234 398 398 398 398 0
155 20250311 162500 7889234 398 398 398 398 0
156 20250311 162400 7889234 398 398 398 398 0
157 20250311 162300 7889234 398 398 398 398 0
158 20250311 162200 7889234 398 398 398 398 0
159 20250311 162100 7889234 398 398 398 398 0
160 20250311 162000 7889234 398 398 398 398 0
161 20250311 161900 7889234 398 398 398 398 0
162 20250311 161800 7889234 398 398 398 398 0
163 20250311 161700 7889234 398 398 398 398 0
164 20250311 161600 7889234 398 398 398 398 0
165 20250311 161500 7889234 398 398 398 398 0
166 20250311 161400 7889234 398 398 398 398 0
167 20250311 161300 7889234 398 398 398 398 0
168 20250311 161200 7889234 398 398 398 398 0
169 20250311 161100 7889234 398 398 398 398 0
170 20250311 161000 7889234 398 398 398 398 0
171 20250311 160900 7889234 398 398 398 398 0
172 20250311 160800 7889234 398 398 398 398 0
173 20250311 160700 7889234 398 398 398 398 0
174 20250311 160600 7889234 398 398 398 398 0
175 20250311 160500 7889234 398 398 398 398 0
176 20250311 160400 7889234 398 398 398 398 0
177 20250311 160300 7889234 398 398 398 398 0
178 20250311 160200 7889234 398 398 398 398 0
179 20250311 160100 7889234 398 398 398 398 0
180 20250311 160000 7889234 398 398 398 398 0
181 20250311 155900 7889234 398 398 398 398 0
182 20250311 155800 7889234 398 398 398 398 2506
183 20250311 155700 7889234 398 398 398 398 0
184 20250311 155600 7889234 398 398 398 398 0
185 20250311 155500 7889234 398 398 398 398 0
186 20250311 155400 7889234 398 398 398 398 0
187 20250311 155300 7889234 398 398 398 398 0
188 20250311 155200 7889234 398 398 398 398 0
189 20250311 155100 7889234 398 398 398 398 0
190 20250311 155000 7889234 398 398 398 398 0
191 20250311 154900 7889234 398 398 398 398 0
192 20250311 154800 7889234 398 398 398 398 0
193 20250311 154700 7889234 398 398 398 398 0
194 20250311 154600 7889234 398 398 398 398 0
195 20250311 154500 7889234 398 398 398 398 0
196 20250311 154400 7889234 398 398 398 398 0
197 20250311 154300 7889234 398 398 398 398 0
198 20250311 154200 7889234 398 398 398 398 0
199 20250311 154100 7889234 398 398 398 398 0
200 20250311 154000 7889234 398 398 398 398 0
201 20250311 153900 7889234 398 398 398 398 0
202 20250311 153800 7889234 398 398 398 398 0
203 20250311 153700 7889234 398 398 398 398 0
204 20250311 153600 7889234 398 398 398 398 0
205 20250311 153500 7889234 398 398 398 398 0
206 20250311 153400 7889234 398 398 398 398 0
207 20250311 153300 7889234 398 398 398 398 0
208 20250311 153200 7889234 398 398 398 398 0
209 20250311 153100 7889234 398 398 398 398 0
210 20250311 153000 7889234 398 398 398 398 2506
211 20250311 152900 6891846 399 399 399 399 0
212 20250311 152800 6891846 399 399 399 399 0
213 20250311 152700 6891846 399 399 399 399 0
214 20250311 152600 6891846 399 399 399 399 0
215 20250311 152500 6891846 399 399 399 399 0
216 20250311 152400 6891846 399 399 399 399 0
217 20250311 152300 6891846 399 399 399 399 0
218 20250311 152200 6891846 399 399 399 399 0
219 20250311 152100 6891846 399 399 399 399 0
220 20250311 152000 6891846 399 399 399 399 0
221 20250311 151900 6891846 399 399 399 399 0
222 20250311 151800 6891846 399 399 399 399 0
223 20250311 151700 6891846 399 399 399 399 0
224 20250311 151600 6891846 399 399 399 399 0
225 20250311 151500 6891846 399 399 399 399 20
226 20250311 151400 6883866 399 399 399 399 0
227 20250311 151300 6883866 399 399 399 399 0
228 20250311 151200 6883866 399 399 399 399 0
229 20250311 151100 6883866 399 399 399 399 60
230 20250311 151000 6859926 399 399 399 399 0
231 20250311 150900 6859926 399 399 399 399 0
232 20250311 150800 6859926 399 399 399 399 0
233 20250311 150700 6859926 399 399 399 399 0
234 20250311 150600 6859926 399 399 399 399 0
235 20250311 150500 6859926 399 399 399 399 0
236 20250311 150400 6859926 399 399 399 399 0
237 20250311 150300 6859926 399 399 399 399 0
238 20250311 150200 6859926 399 399 399 399 0
239 20250311 150100 6859926 399 399 399 399 0
240 20250311 150000 6859926 399 399 399 399 0
241 20250311 145900 6859926 399 399 399 399 0
242 20250311 145800 6859926 399 399 399 399 0
243 20250311 145700 6859926 399 399 399 399 0
244 20250311 145600 6859926 399 399 399 399 0
245 20250311 145500 6859926 399 399 399 399 0
246 20250311 145400 6859926 399 399 399 399 0
247 20250311 145300 6859926 399 399 399 399 0
248 20250311 145200 6859926 399 399 399 399 0
249 20250311 145100 6859926 399 399 399 399 0
250 20250311 145000 6859926 399 399 399 399 0
251 20250311 144900 6859926 399 399 399 399 0
252 20250311 144800 6859926 399 399 399 399 0
253 20250311 144700 6859926 399 399 399 399 0
254 20250311 144600 6859926 399 399 399 399 0
255 20250311 144500 6859926 399 399 399 399 0
256 20250311 144400 6859926 399 399 399 399 0
257 20250311 144300 6859926 399 399 399 399 0
258 20250311 144200 6859926 399 399 399 399 0
259 20250311 144100 6859926 399 399 399 399 0
260 20250311 144000 6859926 399 399 399 399 0
261 20250311 143900 6859926 399 399 399 399 0
262 20250311 143800 6859926 399 399 399 399 0
263 20250311 143700 6859926 399 399 399 399 0
264 20250311 143600 6859926 399 399 399 399 0
265 20250311 143500 6859926 399 399 399 399 0
266 20250311 143400 6859926 399 399 399 399 0
267 20250311 143300 6859926 399 399 399 399 0
268 20250311 143200 6859926 399 399 399 399 0
269 20250311 143100 6859926 399 399 399 399 0
270 20250311 143000 6859926 399 399 399 399 0
271 20250311 142900 6859926 399 399 399 399 0
272 20250311 142800 6859926 399 399 399 399 0
273 20250311 142700 6859926 399 399 399 399 0
274 20250311 142600 6859926 399 399 399 399 0
275 20250311 142500 6859926 399 399 399 399 0
276 20250311 142400 6859926 399 399 399 399 0
277 20250311 142300 6859926 399 399 399 399 0
278 20250311 142200 6859926 399 399 399 399 0
279 20250311 142100 6859926 399 399 399 399 0
280 20250311 142000 6859926 399 399 399 399 0
281 20250311 141900 6859926 399 399 399 399 0
282 20250311 141800 6859926 399 399 399 399 0
283 20250311 141700 6859926 399 399 399 399 0
284 20250311 141600 6859926 399 399 399 399 0
285 20250311 141500 6859926 399 399 399 399 0
286 20250311 141400 6859926 399 399 399 399 0
287 20250311 141300 6859926 399 399 399 399 0
288 20250311 141200 6859926 399 399 399 399 0
289 20250311 141100 6859926 399 399 399 399 0
290 20250311 141000 6859926 399 399 399 399 0
291 20250311 140900 6859926 399 399 399 399 0
292 20250311 140800 6859926 399 399 399 399 0
293 20250311 140700 6859926 399 399 399 399 0
294 20250311 140600 6859926 399 399 399 399 0
295 20250311 140500 6859926 399 399 399 399 0
296 20250311 140400 6859926 399 399 399 399 0
297 20250311 140300 6859926 399 399 399 399 100
298 20250311 140200 6820026 399 399 399 399 200
299 20250311 140100 6740226 399 399 399 399 100
300 20250311 140000 6700326 399 399 399 399 0
301 20250311 135900 6700326 399 399 399 399 0
302 20250311 135800 6700326 399 399 399 399 0
303 20250311 135700 6700326 399 399 399 399 0
304 20250311 135600 6700326 399 399 399 399 0
305 20250311 135500 6700326 399 399 399 399 0
306 20250311 135400 6700326 399 399 399 399 0
307 20250311 135300 6700326 399 399 399 399 0
308 20250311 135200 6700326 399 399 399 399 0
309 20250311 135100 6700326 399 399 399 399 0
310 20250311 135000 6700326 399 399 399 399 0
311 20250311 134900 6700326 399 399 399 399 0
312 20250311 134800 6700326 399 399 399 399 0
313 20250311 134700 6700326 399 399 399 399 0
314 20250311 134600 6700326 399 399 399 399 0
315 20250311 134500 6700326 399 399 399 399 0
316 20250311 134400 6700326 399 399 399 399 0
317 20250311 134300 6700326 399 398 399 398 1042
318 20250311 134200 6285609 398 398 398 398 25
319 20250311 134100 6275659 396 396 396 396 0
320 20250311 134000 6275659 396 396 396 396 0
321 20250311 133900 6275659 396 396 396 396 0
322 20250311 133800 6275659 396 396 396 396 0
323 20250311 133700 6275659 396 396 396 396 0
324 20250311 133600 6275659 396 396 396 396 0
325 20250311 133500 6275659 396 396 396 396 0
326 20250311 133400 6275659 396 396 396 396 0
327 20250311 133300 6275659 396 396 396 396 0
328 20250311 133200 6275659 396 396 396 396 0
329 20250311 133100 6275659 396 396 396 396 0
330 20250311 133000 6275659 396 396 396 396 0
331 20250311 132900 6275659 396 397 397 396 1000
332 20250311 132800 5879347 398 398 398 398 1
333 20250311 132700 5878949 397 397 397 397 0
334 20250311 132600 5878949 397 397 397 397 0
335 20250311 132500 5878949 397 397 397 397 0
336 20250311 132400 5878949 397 397 397 397 0
337 20250311 132300 5878949 397 397 397 397 0
338 20250311 132200 5878949 397 397 397 397 0
339 20250311 132100 5878949 397 397 397 397 0
340 20250311 132000 5878949 397 397 397 397 500
341 20250311 131900 5680449 398 398 398 398 0
342 20250311 131800 5680449 398 398 398 398 16
343 20250311 131700 5674081 398 398 398 398 0
344 20250311 131600 5674081 398 398 398 398 0
345 20250311 131500 5674081 398 398 398 398 0
346 20250311 131400 5674081 398 398 398 398 0
347 20250311 131300 5674081 398 398 398 398 0
348 20250311 131200 5674081 398 398 398 398 0
349 20250311 131100 5674081 398 398 398 398 0
350 20250311 131000 5674081 398 398 398 398 0
351 20250311 130900 5674081 398 398 398 398 0
352 20250311 130800 5674081 398 398 398 398 0
353 20250311 130700 5674081 398 398 398 398 0
354 20250311 130600 5674081 398 398 398 398 232
355 20250311 130500 5581745 399 399 399 399 0
356 20250311 130400 5581745 399 399 399 399 0
357 20250311 130300 5581745 399 399 399 399 0
358 20250311 130200 5581745 399 399 399 399 0
359 20250311 130100 5581745 399 399 399 399 0
360 20250311 130000 5581745 399 399 399 399 0
361 20250311 125900 5581745 399 399 399 399 0
362 20250311 125800 5581745 399 399 399 399 0
363 20250311 125700 5581745 399 399 399 399 0
364 20250311 125600 5581745 399 399 399 399 0
365 20250311 125500 5581745 399 399 399 399 0
366 20250311 125400 5581745 399 399 399 399 0
367 20250311 125300 5581745 399 399 399 399 0
368 20250311 125200 5581745 399 399 399 399 0
369 20250311 125100 5581745 399 399 399 399 0
370 20250311 125000 5581745 399 399 399 399 16
371 20250311 124900 5575361 399 399 399 399 0
372 20250311 124800 5575361 399 399 399 399 0
373 20250311 124700 5575361 399 399 399 399 0
374 20250311 124600 5575361 399 399 399 399 0
375 20250311 124500 5575361 399 399 399 399 30
376 20250311 124400 5563391 399 399 399 399 0
377 20250311 124300 5563391 399 399 399 399 0
378 20250311 124200 5563391 399 399 399 399 0
379 20250311 124100 5563391 399 399 399 399 0
380 20250311 124000 5563391 399 399 399 399 0
381 20250311 123900 5563391 399 399 399 399 0
382 20250311 123800 5563391 399 399 399 399 0
383 20250311 123700 5563391 399 399 399 399 0
384 20250311 123600 5563391 399 399 399 399 0
385 20250311 123500 5563391 399 399 399 399 0
386 20250311 123400 5563391 399 399 399 399 0
387 20250311 123300 5563391 399 399 399 399 0
388 20250311 123200 5563391 399 399 399 399 0
389 20250311 123100 5563391 399 399 399 399 0
390 20250311 123000 5563391 399 399 399 399 0
391 20250311 122900 5563391 399 399 399 399 0
392 20250311 122800 5563391 399 399 399 399 0
393 20250311 122700 5563391 399 399 399 399 0
394 20250311 122600 5563391 399 399 399 399 0
395 20250311 122500 5563391 399 399 399 399 0
396 20250311 122400 5563391 399 399 399 399 0
397 20250311 122300 5563391 399 399 399 399 0
398 20250311 122200 5563391 399 399 399 399 0
399 20250311 122100 5563391 399 399 399 399 0
400 20250311 122000 5563391 399 399 399 399 0
401 20250311 121900 5563391 399 399 399 399 0
402 20250311 121800 5563391 399 399 399 399 107
403 20250311 121700 5520698 399 399 399 399 0
404 20250311 121600 5520698 399 399 399 399 0
405 20250311 121500 5520698 399 399 399 399 0
406 20250311 121400 5520698 399 399 399 399 0
407 20250311 121300 5520698 399 399 399 399 0
408 20250311 121200 5520698 399 399 399 399 0
409 20250311 121100 5520698 399 399 399 399 0
410 20250311 121000 5520698 399 399 399 399 0
411 20250311 120900 5520698 399 399 399 399 0
412 20250311 120800 5520698 399 399 399 399 0
413 20250311 120700 5520698 399 399 399 399 0
414 20250311 120600 5520698 399 399 399 399 0
415 20250311 120500 5520698 399 399 399 399 0
416 20250311 120400 5520698 399 399 399 399 0
417 20250311 120300 5520698 399 399 399 399 0
418 20250311 120200 5520698 399 399 399 399 0
419 20250311 120100 5520698 399 399 399 399 0
420 20250311 120000 5520698 399 399 399 399 0
421 20250311 115900 5520698 399 399 399 399 0
422 20250311 115800 5520698 399 399 399 399 0
423 20250311 115700 5520698 399 399 399 399 0
424 20250311 115600 5520698 399 399 399 399 0
425 20250311 115500 5520698 399 399 399 399 0
426 20250311 115400 5520698 399 399 399 399 0
427 20250311 115300 5520698 399 399 399 399 0
428 20250311 115200 5520698 399 399 399 399 0
429 20250311 115100 5520698 399 399 399 399 0
430 20250311 115000 5520698 399 399 399 399 0
431 20250311 114900 5520698 399 399 399 399 0
432 20250311 114800 5520698 399 399 399 399 0
433 20250311 114700 5520698 399 399 399 399 60
434 20250311 114600 5496758 399 399 399 399 0
435 20250311 114500 5496758 399 399 399 399 0
436 20250311 114400 5496758 399 399 399 399 0
437 20250311 114300 5496758 399 399 399 399 0
438 20250311 114200 5496758 399 399 399 399 0
439 20250311 114100 5496758 399 399 399 399 0
440 20250311 114000 5496758 399 399 399 399 0
441 20250311 113900 5496758 399 399 399 399 0
442 20250311 113800 5496758 399 399 399 399 0
443 20250311 113700 5496758 399 399 399 399 0
444 20250311 113600 5496758 399 399 399 399 0
445 20250311 113500 5496758 399 399 399 399 0
446 20250311 113400 5496758 399 399 399 399 0
447 20250311 113300 5496758 399 399 399 399 0
448 20250311 113200 5496758 399 399 399 399 0
449 20250311 113100 5496758 399 399 399 399 0
450 20250311 113000 5496758 399 399 399 399 0
451 20250311 112900 5496758 399 399 399 399 0
452 20250311 112800 5496758 399 399 399 399 0
453 20250311 112700 5496758 399 399 399 399 0
454 20250311 112600 5496758 399 399 399 399 0
455 20250311 112500 5496758 399 399 399 399 0
456 20250311 112400 5496758 399 399 399 399 0
457 20250311 112300 5496758 399 399 399 399 0
458 20250311 112200 5496758 399 399 399 399 0
459 20250311 112100 5496758 399 399 399 399 0
460 20250311 112000 5496758 399 399 399 399 0
461 20250311 111900 5496758 399 399 399 399 0
462 20250311 111800 5496758 399 399 399 399 0
463 20250311 111700 5496758 399 399 399 399 0
464 20250311 111600 5496758 399 399 399 399 0
465 20250311 111500 5496758 399 399 399 399 0
466 20250311 111400 5496758 399 399 399 399 0
467 20250311 111300 5496758 399 399 399 399 0
468 20250311 111200 5496758 399 399 399 399 0
469 20250311 111100 5496758 399 399 399 399 0
470 20250311 111000 5496758 399 399 399 399 0
471 20250311 110900 5496758 399 399 399 399 0
472 20250311 110800 5496758 399 399 399 399 0
473 20250311 110700 5496758 399 399 399 399 0
474 20250311 110600 5496758 399 399 399 399 0
475 20250311 110500 5496758 399 399 399 399 0
476 20250311 110400 5496758 399 399 399 399 0
477 20250311 110300 5496758 399 399 399 399 0
478 20250311 110200 5496758 399 399 399 399 0
479 20250311 110100 5496758 399 399 399 399 0
480 20250311 110000 5496758 399 399 399 399 0
481 20250311 105900 5496758 399 399 399 399 0
482 20250311 105800 5496758 399 399 399 399 0
483 20250311 105700 5496758 399 399 399 399 0
484 20250311 105600 5496758 399 399 399 399 0
485 20250311 105500 5496758 399 399 399 399 0
486 20250311 105400 5496758 399 399 399 399 0
487 20250311 105300 5496758 399 399 399 399 0
488 20250311 105200 5496758 399 399 399 399 0
489 20250311 105100 5496758 399 399 399 399 0
490 20250311 105000 5496758 399 399 399 399 0
491 20250311 104900 5496758 399 399 399 399 0
492 20250311 104800 5496758 399 399 399 399 0
493 20250311 104700 5496758 399 399 399 399 65
494 20250311 104600 5470823 399 399 399 399 2435
495 20250311 104500 4499258 399 399 399 399 0
496 20250311 104400 4499258 399 399 399 399 0
497 20250311 104300 4499258 399 399 399 399 1280
498 20250311 104200 3988538 399 399 399 399 0
499 20250311 104100 3988538 399 399 399 399 0
500 20250311 104000 3988538 399 399 399 399 0
501 20250311 103900 3988538 399 399 399 399 0
502 20250311 103800 3988538 399 399 399 399 0
503 20250311 103700 3988538 399 399 399 399 0
504 20250311 103600 3988538 399 399 399 399 0
505 20250311 103500 3988538 399 399 399 399 0
506 20250311 103400 3988538 399 399 399 399 0
507 20250311 103300 3988538 399 399 399 399 0
508 20250311 103200 3988538 399 399 399 399 0
509 20250311 103100 3988538 399 399 399 399 0
510 20250311 103000 3988538 399 399 399 399 0
511 20250311 102900 3988538 399 399 399 399 0
512 20250311 102800 3988538 399 399 399 399 0
513 20250311 102700 3988538 399 399 399 399 0
514 20250311 102600 3988538 399 399 399 399 0
515 20250311 102500 3988538 399 399 399 399 0
516 20250311 102400 3988538 399 399 399 399 0
517 20250311 102300 3988538 399 399 399 399 0
518 20250311 102200 3988538 399 399 399 399 0
519 20250311 102100 3988538 399 399 399 399 0
520 20250311 102000 3988538 399 399 399 399 0
521 20250311 101900 3988538 399 399 399 399 0
522 20250311 101800 3988538 399 399 399 399 0
523 20250311 101700 3988538 399 399 399 399 0
524 20250311 101600 3988538 399 399 399 399 0
525 20250311 101500 3988538 399 399 399 399 0
526 20250311 101400 3988538 399 399 399 399 0
527 20250311 101300 3988538 399 399 399 399 0
528 20250311 101200 3988538 399 399 399 399 0
529 20250311 101100 3988538 399 399 399 399 0
530 20250311 101000 3988538 399 399 399 399 0
531 20250311 100900 3988538 399 399 399 399 0
532 20250311 100800 3988538 399 399 399 399 0
533 20250311 100700 3988538 399 399 399 399 0
534 20250311 100600 3988538 399 399 399 399 0
535 20250311 100500 3988538 399 399 399 399 50
536 20250311 100400 3968588 400 400 400 400 0
537 20250311 100300 3968588 400 400 400 400 0
538 20250311 100200 3968588 400 400 400 400 0
539 20250311 100100 3968588 400 400 400 400 0
540 20250311 100000 3968588 400 400 400 400 0
541 20250311 095900 3968588 400 400 400 400 0
542 20250311 095800 3968588 400 400 400 400 0
543 20250311 095700 3968588 400 400 400 400 0
544 20250311 095600 3968588 400 400 400 400 0
545 20250311 095500 3968588 400 400 400 400 0
546 20250311 095400 3968588 400 400 400 400 0
547 20250311 095300 3968588 400 400 400 400 0
548 20250311 095200 3968588 400 400 400 400 0
549 20250311 095100 3968588 400 400 400 400 0
550 20250311 095000 3968588 400 400 400 400 0
551 20250311 094900 3968588 400 400 400 400 0
552 20250311 094800 3968588 400 400 400 400 0
553 20250311 094700 3968588 400 400 400 400 0
554 20250311 094600 3968588 400 400 400 400 0
555 20250311 094500 3968588 400 400 400 400 0
556 20250311 094400 3968588 400 400 400 400 0
557 20250311 094300 3968588 400 400 400 400 0
558 20250311 094200 3968588 400 400 400 400 0
559 20250311 094100 3968588 400 400 400 400 0
560 20250311 094000 3968588 400 399 400 398 701
561 20250311 093900 3689578 400 400 400 400 0
562 20250311 093800 3689578 400 400 400 399 730
563 20250311 093700 3398278 401 401 401 401 0
564 20250311 093600 3398278 401 401 401 401 5
565 20250311 093500 3396273 402 402 402 402 0
566 20250311 093400 3396273 402 402 402 402 11
567 20250311 093300 3391851 399 399 399 399 0
568 20250311 093200 3391851 399 399 399 399 0
569 20250311 093100 3391851 399 399 399 399 0
570 20250311 093000 3391851 399 399 399 399 0
571 20250311 092900 3391851 399 399 399 399 0
572 20250311 092800 3391851 399 399 399 399 0
573 20250311 092700 3391851 399 399 399 399 0
574 20250311 092600 3391851 399 396 399 395 2368
575 20250311 092500 2453465 396 396 396 396 0
576 20250311 092400 2453465 396 396 396 396 0
577 20250311 092300 2453465 396 396 396 396 0
578 20250311 092200 2453465 396 396 396 396 2500
579 20250311 092100 1463465 396 396 396 396 0
580 20250311 092000 1463465 396 397 397 396 25
581 20250311 091900 1453543 396 397 397 396 39
582 20250311 091800 1438084 397 397 397 397 0
583 20250311 091700 1438084 397 397 397 397 0
584 20250311 091600 1438084 397 397 397 397 0
585 20250311 091500 1438084 397 397 397 397 0
586 20250311 091400 1438084 397 397 397 397 10
587 20250311 091300 1434114 397 397 397 397 20
588 20250311 091200 1426174 397 397 397 397 0
589 20250311 091100 1426174 397 397 397 397 1006
590 20250311 091000 1026792 397 398 398 397 1244
591 20250311 090900 532853 406 406 406 406 0
592 20250311 090800 532853 406 406 406 406 0
593 20250311 090700 532853 406 406 406 406 0
594 20250311 090600 532853 406 406 406 406 0
595 20250311 090500 532853 406 406 406 406 1
596 20250311 090400 532447 398 398 398 397 752
597 20250311 090300 233228 398 398 398 398 0
598 20250311 090200 233228 398 398 398 398 0
599 20250311 090100 233228 398 398 398 398 0
600 20250311 090000 233228 398 398 398 398 586

1
012160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,101310372,0,40422838428,0.00
20250306,0,101310372,0,40828079916,0.00
20250305,0,101310372,0,41435942148,0.00
20250304,0,101310372,0,41132011032,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 101310372 0 40422838428 0.00
3 20250306 0 101310372 0 40828079916 0.00
4 20250305 0 101310372 0 41435942148 0.00
5 20250304 0 101310372 0 41132011032 0.00